| 2026 |
| 04/02 | 1,778 | 1,800 | 1,734 | 1,743 | -1.97% | 33,400 | 479億728万 | -1.36% |
| 04/01 | 1,747 | 1,778 | 1,747 | 1,778 | +4.16% | 60,400 | 488億6927万 | +0.4% |
| 03/31 | 1,699 | 1,739 | 1,699 | 1,707 | -1.16% | 37,600 | 469億1780万 | -3.78% |
| 03/30 | （IR情報）16:00 (訂正)「資本コストや株価を意識した経営の実現に向けた対応(アップデート)について」の一部訂正に関するお知らせ |
| 03/30 | 1,673 | 1,760 | 1,670 | 1,727 | -1.48% | 65,200 | 474億6751万 | -2.92% |
| 03/27 | 1,726 | 1,764 | 1,726 | 1,753 | +0.06% | 55,900 | 481億8213万 | -1.74% |
| 03/26 | 1,758 | 1,770 | 1,731 | 1,752 | -1.24% | 38,200 | 481億5465万 | -1.9% |
| 03/25 | 1,740 | 1,774 | 1,740 | 1,774 | +2.54% | 42,800 | 487億5933万 | -0.73% |
| 03/24 | 1,706 | 1,744 | 1,706 | 1,730 | +2.13% | 41,000 | 475億4996万 | -3.24% |
| 03/23 | 1,700 | 1,702 | 1,660 | 1,694 | -3.37% | 70,500 | 465億6048万 | -5.42% |
| 03/19 | 1,788 | 1,793 | 1,747 | 1,753 | -3.36% | 54,800 | 481億8213万 | -2.39% |
| 03/18 | 1,794 | 1,814 | 1,775 | 1,814 | +2.66% | 66,200 | 498億5875万 | +0.95% |
| 03/17 | 1,776 | 1,793 | 1,750 | 1,767 | -0.11% | 37,800 | 485億6693万 | -1.56% |
| 03/16 | 1,729 | 1,783 | 1,729 | 1,769 | +1.26% | 50,000 | 486億2190万 | -1.5% |
| 03/13 | 1,716 | 1,768 | 1,716 | 1,747 | -0.29% | 63,200 | 480億1722万 | -2.73% |
| 03/12 | 1,825 | 1,825 | 1,741 | 1,752 | -2.4% | 62,200 | 481億5465万 | -2.61% |
| 03/11 | 1,794 | 1,808 | 1,783 | 1,795 | +1.76% | 47,400 | 493億3652万 | -0.28% |
| 03/10 | 1,747 | 1,783 | 1,739 | 1,764 | +3.04% | 51,300 | 484億8447万 | -1.89% |
| 03/09 | 1,670 | 1,723 | 1,663 | 1,712 | -3.33% | 111,200 | 470億5522万 | -4.73% |
| 03/06 | 1,737 | 1,772 | 1,730 | 1,771 | -0.34% | 43,100 | 486億7687万 | -1.56% |
| 03/05 | 1,763 | 1,807 | 1,742 | 1,777 | +4.35% | 67,700 | 488億4178万 | -1.11% |
| 03/04 | （自社株買い）取締役会(2025年7月11日)での決議状況(取得期間2025年7月14日～2026年7月13日) |
| 03/04 | 1,758 | 1,763 | 1,672 | 1,703 | -5.28% | 118,000 | 468億785万 | -5.13% |
| 03/03 | 1,837 | 1,857 | 1,784 | 1,798 | -3.33% | 140,900 | 494億1898万 | +0.17% |
| 03/02 | 1,846 | 1,878 | 1,831 | 1,860 | -1.01% | 56,600 | 511億2308万 | +3.68% |
| 02/27 | 1,845 | 1,880 | 1,845 | 1,879 | +1.84% | 37,800 | 516億4531万 | +5.09% |
| 02/26 | 1,853 | 1,870 | 1,838 | 1,845 | -0.22% | 31,200 | 507億1080万 | +3.54% |
| 02/25 | 1,865 | 1,870 | 1,845 | 1,849 | -0.86% | 34,900 | 508億2074万 | +4.05% |
| 02/24 | 1,827 | 1,865 | 1,825 | 1,865 | +2.3% | 40,700 | 512億6051万 | +5.25% |
| 02/20 | 1,834 | 1,834 | 1,797 | 1,823 | -1.41% | 44,600 | 501億612万 | +3.11% |
| 02/19 | 1,830 | 1,879 | 1,830 | 1,849 | +1.82% | 89,500 | 508億2074万 | +4.82% |
| 02/18 | 1,785 | 1,819 | 1,785 | 1,816 | +2.54% | 57,200 | 499億1372万 | +3.18% |
| 02/17 | 1,809 | 1,809 | 1,766 | 1,771 | -2.1% | 42,100 | 486億7687万 | +1.2% |
| 02/16 | 1,797 | 1,809 | 1,774 | 1,809 | +1.46% | 45,900 | 497億2132万 | +3.79% |
| 02/13 | 1,804 | 1,812 | 1,767 | 1,783 | -2.03% | 47,200 | 490億670万 | +2.77% |
| 02/12 | 1,794 | 1,828 | 1,785 | 1,820 | +1.45% | 89,700 | 500億2366万 | +5.26% |
| 02/10 | 1,768 | 1,813 | 1,766 | 1,794 | +1.59% | 75,400 | 493億904万 | +4.18% |
| 02/09 | 1,822 | 1,822 | 1,756 | 1,766 | -0.95% | 69,200 | 485億3944万 | +2.97% |
| 02/06 | 1,757 | 1,784 | 1,739 | 1,783 | +0.45% | 42,500 | 490億670万 | +4.27% |
| 02/05 | 1,830 | 1,830 | 1,775 | 1,775 | -2.37% | 47,700 | 487億8681万 | +4.17% |
| 02/04 | （自社株買い）取締役会(2025年7月11日)での決議状況(取得期間2025年7月14日～2026年7月13日) |
| 02/04 | 1,779 | 1,831 | 1,769 | 1,818 | +2.48% | 82,500 | 499億6869万 | +7.07% |
| 02/03 | 1,771 | 1,783 | 1,750 | 1,774 | +1.78% | 46,400 | 487億5933万 | +4.97% |
| 02/02 | 1,772 | 1,824 | 1,739 | 1,743 | -0.29% | 83,700 | 479億728万 | +3.57% |
| 01/30 | 1,739 | 1,752 | 1,727 | 1,748 | -0.11% | 58,200 | 480億4470万 | +4.17% |
| 01/29 | 1,717 | 1,754 | 1,704 | 1,750 | +1.27% | 59,200 | 480億9967万 | +4.67% |
| 01/28 | 1,715 | 1,743 | 1,711 | 1,728 | +0.06% | 60,600 | 474億9499万 | +3.72% |
| 01/27 | 1,697 | 1,733 | 1,696 | 1,727 | +0.76% | 62,200 | 474億6751万 | +4.04% |
| 01/26 | 1,725 | 1,725 | 1,695 | 1,714 | -2% | 68,000 | 471億1020万 | +3.63% |
| 01/23 | 1,723 | 1,769 | 1,719 | 1,749 | +1.51% | 81,000 | 480億7219万 | +6.19% |
| 01/22 | 1,712 | 1,745 | 1,712 | 1,723 | -0.17% | 64,700 | 473億5756万 | +4.93% |
| 01/21 | 1,697 | 1,744 | 1,691 | 1,726 | +0.29% | 59,800 | 474億4002万 | +5.5% |
| 01/20 | 1,731 | 1,755 | 1,721 | 1,721 | -0.29% | 75,400 | 473億259万 | +5.58% |
| 01/19 | 1,754 | 1,754 | 1,694 | 1,726 | -1.71% | 84,400 | 474億4002万 | +6.22% |
| 01/16 | 1,745 | 1,772 | 1,724 | 1,756 | +0.98% | 77,200 | 482億6459万 | +8.4% |
| 01/15 | 1,703 | 1,787 | 1,703 | 1,739 | +0.17% | 162,600 | 477億9733万 | +7.68% |
| 01/14 | 1,697 | 1,763 | 1,663 | 1,736 | +10.08% | 218,700 | 477億1488万 | +7.83% |
| 01/13 | （IR情報）15:30 2025年11月期決算短信〔日本基準〕(連結) |
| 01/13 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応(アップデート)について |
| 01/13 | （IR情報）15:30 長期経営計画および第2次3ヵ年経営計画の連結業績目標修正に関するお知らせ |
| 01/13 | （IR情報）15:30 政策保有株式の縮減方針に関するお知らせ |
| 01/13 | （IR情報）15:30 当社の取締役等に対する業績連動型株式報酬制度の導入に関するお知らせ |
| 01/13 | 1,605 | 1,606 | 1,563 | 1,577 | -1.07% | 88,200 | 433億4468万 | -1.81% |
| 01/09 | 1,621 | 1,635 | 1,582 | 1,594 | -1.42% | 47,800 | 438億1193万 | -0.75% |
| 01/08 | （自社株買い）取締役会(2025年7月11日)での決議状況(取得期間2025年7月14日～2026年7月13日) |
| 01/08 | 1,642 | 1,644 | 1,612 | 1,617 | -0.68% | 24,500 | 444億4410万 | +0.68% |
| 01/07 | 1,625 | 1,650 | 1,622 | 1,628 | -0.67% | 26,700 | 447億4644万 | +1.31% |
| 01/06 | 1,612 | 1,646 | 1,612 | 1,639 | +1.67% | 38,900 | 450億4878万 | +1.99% |
| 01/05 | 1,635 | 1,645 | 1,598 | 1,612 | -2.18% | 57,700 | 443億667万 | +0.31% |
| 2025 |
| 12/30 | 1,624 | 1,664 | 1,624 | 1,648 | +1.29% | 59,800 | 452億9615万 | +2.49% |
| 12/29 | 1,636 | 1,647 | 1,625 | 1,627 | +0.25% | 83,100 | 447億1895万 | +1.37% |
| 12/26 | 1,622 | 1,631 | 1,612 | 1,623 | +0.43% | 37,400 | 446億901万 | +1.12% |
| 12/25 | 1,623 | 1,624 | 1,609 | 1,616 | +0.44% | 16,300 | 444億1661万 | +0.75% |
| 12/24 | 1,618 | 1,618 | 1,599 | 1,609 | +0.19% | 26,500 | 442億2421万 | +0.37% |
| 12/23 | 1,609 | 1,621 | 1,598 | 1,606 | -0.68% | 27,900 | 441億4176万 | +0.19% |
| 12/22 | 1,596 | 1,622 | 1,587 | 1,617 | +1.32% | 40,500 | 444億4410万 | +0.87% |
| 12/19 | 1,581 | 1,597 | 1,569 | 1,596 | +0.95% | 41,400 | 438億6690万 | -0.5% |
| 12/18 | 1,566 | 1,587 | 1,558 | 1,581 | +0.96% | 45,500 | 434億5462万 | -1.56% |
| 12/17 | 1,551 | 1,570 | 1,545 | 1,566 | +1.1% | 32,200 | 430億4234万 | -2.61% |
| 12/16 | 1,600 | 1,605 | 1,549 | 1,549 | -3.55% | 44,000 | 425億7508万 | -3.79% |
| 12/15 | 1,580 | 1,611 | 1,576 | 1,606 | +0.82% | 30,800 | 441億4176万 | -0.5% |
| 12/12 | 1,601 | 1,601 | 1,577 | 1,593 | +1.72% | 51,400 | 437億8445万 | -1.36% |
| 12/11 | 1,600 | 1,616 | 1,560 | 1,566 | -2.13% | 41,900 | 430億4234万 | -3.09% |
| 12/10 | 1,600 | 1,615 | 1,593 | 1,600 | -0.56% | 39,600 | 439億7684万 | -1.05% |
| 12/09 | 1,610 | 1,619 | 1,600 | 1,609 | -0.86% | 24,800 | 442億2421万 | -0.56% |
| 12/08 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0%）野村アセットマネジメント（3.81%）野村プロパティーズ（2.58%）野村 HD（0%）野村證券（3.43%） |
| 12/08 | 1,611 | 1,626 | 1,601 | 1,623 | +0.25% | 27,100 | 446億901万 | +0.25% |
| 12/05 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0%）野村アセットマネジメント（3.8%）野村プロパティーズ（2.58%）野村 HD（3.04%）野村證券（0.39%） |
| 12/05 | （自社株買い）取締役会(2025年7月11日)での決議状況(取得期間2025年7月14日～2026年7月13日) |
| 12/05 | 1,619 | 1,624 | 1,608 | 1,619 | +0.06% | 40,500 | 444億9907万 | +0.06% |
| 12/04 | 1,599 | 1,627 | 1,599 | 1,618 | +1.57% | 48,000 | 444億7158万 | -0.06% |
| 12/03 | 1,593 | 1,603 | 1,591 | 1,593 | -0.38% | 38,100 | 437億8445万 | -1.67% |
| 12/02 | 1,614 | 1,626 | 1,598 | 1,599 | -1.66% | 33,700 | 439億4936万 | -1.6% |
| 12/01 | 1,635 | 1,639 | 1,613 | 1,626 | -0.55% | 41,200 | 463億1747万 | -0.06% |
| 11/28 | 1,623 | 1,636 | 1,618 | 1,635 | -0.06% | 28,200 | 465億7384万 | +0.37% |
| 11/27 | 1,620 | 1,641 | 1,608 | 1,636 | +0.18% | 51,100 | 466億232万 | +0.37% |
| 11/26 | 1,598 | 1,633 | 1,595 | 1,633 | +2.64% | 106,500 | 465億1687万 | +0.18% |
| 11/25 | 1,615 | 1,626 | 1,581 | 1,591 | -1.24% | 53,700 | 453億2047万 | -2.51% |
| 11/21 | 1,598 | 1,621 | 1,598 | 1,611 | -0.12% | 40,700 | 458億9019万 | -1.41% |
| 11/20 | 1,608 | 1,627 | 1,599 | 1,613 | +1.57% | 49,100 | 459億4716万 | -1.59% |
| 11/19 | 1,590 | 1,598 | 1,577 | 1,588 | -0.13% | 68,300 | 452億3502万 | -3.35% |
| 11/18 | （IR情報）15:30 指名・報酬委員会の設置に関するお知らせ |
| 11/18 | 1,619 | 1,636 | 1,586 | 1,590 | -2.21% | 56,900 | 452億9199万 | -3.46% |
| 11/17 | 1,635 | 1,645 | 1,621 | 1,626 | -0.55% | 37,400 | 463億1747万 | -1.45% |
| 11/14 | 1,625 | 1,644 | 1,618 | 1,635 | -0.49% | 40,000 | 465億7384万 | -1.15% |
| 11/13 | 1,648 | 1,656 | 1,633 | 1,643 | +0.92% | 26,900 | 468億172万 | -0.79% |
| 11/12 | 1,619 | 1,637 | 1,619 | 1,628 | +0.06% | 29,400 | 463億7444万 | -1.81% |
| 11/11 | 1,653 | 1,653 | 1,607 | 1,627 | -0.85% | 33,200 | 463億4595万 | -1.99% |
| 11/10 | （IR情報）15:50 自己株式の消却完了に関するお知らせ |
| 11/10 | 1,636 | 1,652 | 1,631 | 1,641 | +1.17% | 47,400 | 467億4475万 | -1.2% |
| 11/07 | （5%ルール）りそなアセットマネジメント（0.94%）りそな銀行（4.61%） |
| 11/07 | 1,612 | 1,628 | 1,608 | 1,622 | -0.12% | 31,300 | 462億353万 | -2.29% |
| 11/06 | （自社株買い）取締役会(2024年10月7日)での決議状況(取得期間2024年10月8日～2025年10月7日) |
| 11/06 | 1,607 | 1,633 | 1,593 | 1,624 | +1.63% | 31,400 | 462億6050万 | -2.17% |
| 11/05 | 1,605 | 1,612 | 1,555 | 1,598 | -1.6% | 96,100 | 455億1987万 | -3.91% |
| 11/04 | 1,620 | 1,653 | 1,605 | 1,624 | 0% | 46,800 | 462億6050万 | -2.64% |
| 10/28 | （IR情報）15:30 所在不明株主の株式買取りに関するお知らせ |
| 10/28 | （IR情報）15:30 自己株式の消却に関するお知らせ |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
